Date,Open,High,Low,Close,Volume,OpenInterest
20260511,3091.96,3091.96,3091.96,3091.96,0,0
20260512,3060.78,3060.78,3060.78,3060.78,0,0
20260513,3063.09,3063.09,3063.09,3063.09,0,0
20260515,3050.71,3050.71,3050.71,3050.71,0,0
20260518,3069.46,3069.46,3069.46,3069.46,0,0
20260519,3076.52,3076.52,3076.52,3076.52,0,0
20260520,3114.94,3114.94,3114.94,3114.94,0,0
20260521,3131.13,3131.13,3131.13,3131.13,0,0
20260522,3161.20,3161.20,3161.20,3161.20,0,0
20260525,3207.75,3207.75,3207.75,3207.75,0,0
20260526,3176.78,3176.78,3176.78,3176.78,0,0
20260527,3170.47,3170.47,3170.47,3170.47,0,0
20260528,3138.05,3138.05,3138.05,3138.05,0,0
20260529,3152.01,3152.01,3152.01,3152.01,0,0
20260601,3107.72,3107.72,3107.72,3107.72,0,0
20260602,3163.32,3163.32,3163.32,3163.32,0,0
20260603,3147.51,3147.51,3147.51,3147.51,0,0
20260604,3148.24,3148.24,3148.24,3148.24,0,0
20260605,3129.08,3129.08,3129.08,3129.08,0,0
20260608,3118.84,3118.84,3118.84,3118.84,0,0
20260609,3082.06,3082.06,3082.06,3082.06,0,0
20260610,3065.56,3065.56,3065.56,3065.56,0,0
20260611,3075.78,3075.78,3075.78,3075.78,0,0
20260612,3124.92,3124.92,3124.92,3124.92,0,0
20260615,3145.13,3145.13,3145.13,3145.13,0,0
20260616,3152.26,3152.26,3152.26,3152.26,0,0
20260617,3171.77,3171.77,3171.77,3171.77,0,0
20260618,3188.95,3188.95,3188.95,3188.95,0,0
20260622,3179.50,3201.25,3179.50,3200.37,5,5
20260623,3156.50,3162.05,3151.25,3154.86,45,40
20260624,3159.00,3165.25,3142.00,3156.10,123,163
20260625,3182.25,3207.25,3182.25,3189.97,52,215
20260626,3168.75,3168.75,3168.75,3162.30,5,220
20260629,3168.75,3175.00,3161.00,3175.01,47,239
20260630,3199.55,3225.00,3199.55,3211.38,26,261
20260701,3213.00,3213.00,3186.75,3192.78,24,264
20260702,3203.00,3203.00,3203.00,3218.21,1,263
20260703,3254.78,3254.78,3254.78,3254.78,0,263
20260706,3244.25,3244.25,3241.40,3242.68,5,265
20260707,3223.40,3223.45,3205.85,3212.38,27,272
20260708,3186.85,3186.85,3144.25,3151.02,87,293
20260709,3170.50,3193.50,3156.50,3192.91,108,322
20260710,3190.70,3196.75,3168.30,3184.07,1033,1107
20260713,3158.05,3175.55,3154.95,3172.08,106493,94164
20260714,3159.00,3174.00,3125.00,3168.10,175618,231842
20260715,3165.00,3184.00,3147.45,3159.45,66166,277190
20260716,3165.75,3168.25,3120.75,3154.00,78424,287512
20260717,3139.25,3167.75,3121.50,3151.00,64953,289967
20260720,3145.00,3170.50,3135.75,3137.25,49498,290569
20260721,3145.00,3153.00,3123.50,3150.50,44083,293909
20260722,3150.50,3199.50,3139.00,3191.00,57382,300767
20260723,3186.00,3188.50,3154.50,3165.00,61631,293852
20260724,3168.25,3207.00,3162.50,3206.25,51502,297179
20260727,3239.25,3252.50,3219.50,3228.00,50597,300562
20260728,3221.00,3229.75,3206.00,3222.00,43715,299099
20260729,3225.00,3250.00,3215.50,3221.00,51251,298896
20260730,3214.25,3249.25,3214.00,3240.00,57894,304224
20260731,3251.75,3293.00,3244.50,3258.00,73604,318278
20260803,3280.00,3290.00,3257.50,3281.00,55663,327063
20260804,3292.00,3343.50,3292.00,3331.75,61451,330862
20260805,3339.00,3353.50,3322.25,3333.25,46856,326965
20260806,3332.25,3347.50,3322.75,3327.00,43211,321013
20260807,3328.00,3333.00,3308.75,3318.50,43944,321448
20260810,3311.50,3322.00,3297.00,3307.50,34032,319484
20260811,3313.50,3315.75,3291.00,3298.00,47339,317429
20260812,3302.25,3314.75,3293.00,3293.00,42187,315098